Madison Strategic Sector Premium Fund (NY: MSP )

35.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.829 9.829 9.762 9.771 4,784 -0.05(-0.51%)
Oct 28, 2016 9.863 9.863 9.821 9.821 1,902 -0.05(-0.51%)
Oct 27, 2016 9.838 9.880 9.838 9.871 9,448 +0.03(+0.25%)
Oct 26, 2016 9.854 9.855 9.838 9.846 5,903 +0.01(+0.09%)
Oct 25, 2016 9.838 9.863 9.838 9.838 9,234 -0.03(-0.34%)
Oct 24, 2016 9.938 9.938 9.829 9.871 4,331 +0.05(+0.52%)
Oct 21, 2016 9.827 9.827 9.820 9.820 850 +0.02(+0.16%)
Oct 20, 2016 9.846 9.846 9.796 9.804 23,403 -0.04(-0.43%)
Oct 19, 2016 9.829 9.858 9.829 9.846 3,072 +0.01(+0.09%)
Oct 18, 2016 9.796 9.838 9.796 9.838 5,043 +0.05(+0.51%)
Oct 17, 2016 9.762 9.804 9.762 9.787 8,528 -0.05(-0.51%)
Oct 14, 2016 9.821 9.854 9.821 9.838 20,084 +0.03(+0.34%)
Oct 13, 2016 9.813 9.823 9.729 9.804 24,117 -0.04(-0.43%)
Oct 12, 2016 9.850 9.880 9.821 9.846 19,118 +0.02(+0.17%)
Oct 11, 2016 9.865 9.865 9.827 9.829 4,313 -0.13(-1.26%)
Oct 10, 2016 9.863 9.989 9.863 9.955 4,718 +0.09(+0.94%)
Oct 07, 2016 9.913 9.938 9.829 9.863 10,914 -0.08(-0.84%)
Oct 06, 2016 9.922 9.947 9.863 9.947 25,126 +0.07(+0.68%)
Oct 05, 2016 9.838 9.938 9.838 9.880 4,970 +0.01(+0.08%)
Oct 04, 2016 9.829 9.888 9.829 9.871 14,535 +0.02(+0.17%)
Oct 03, 2016 9.872 9.904 9.855 9.855 5,577 +0.00(+0.00%)
Sep 30, 2016 9.863 9.905 9.792 9.855 20,919 +0.01(+0.09%)
Sep 29, 2016 9.829 9.846 9.771 9.846 17,564 +0.00(+0.00%)
Sep 28, 2016 9.762 9.855 9.720 9.846 105,497 +0.13(+1.29%)
Sep 27, 2016 9.586 9.737 9.575 9.720 269,483 +0.16(+1.67%)
Sep 26, 2016 9.527 9.620 9.527 9.561 41,550 +0.04(+0.44%)
Sep 23, 2016 9.556 9.556 9.519 9.519 4,769 -0.10(-1.05%)
Sep 22, 2016 9.603 9.620 9.595 9.620 8,925 +0.06(+0.62%)
Sep 21, 2016 9.486 9.561 9.456 9.561 22,042 +0.06(+0.61%)
Sep 20, 2016 9.519 9.519 9.477 9.502 8,070 +0.03(+0.27%)
Sep 19, 2016 9.494 9.519 9.460 9.477 12,145 +0.03(+0.27%)
Sep 16, 2016 9.511 9.536 9.402 9.452 64,114 -0.06(-0.62%)
Sep 15, 2016 9.486 9.541 9.469 9.511 15,691 +0.09(+0.98%)
Sep 14, 2016 9.527 9.645 9.410 9.418 25,342 -0.08(-0.88%)
Sep 13, 2016 9.576 9.581 9.470 9.502 15,297 -0.10(-1.02%)
Sep 12, 2016 9.420 9.683 9.420 9.601 35,399 +0.02(+0.26%)
Sep 09, 2016 9.674 9.674 9.576 9.576 39,508 -0.12(-1.27%)
Sep 08, 2016 9.699 9.707 9.642 9.699 15,185 -0.01(-0.08%)
Sep 07, 2016 9.732 9.743 9.650 9.707 21,198 -0.06(-0.59%)
Sep 06, 2016 9.699 9.765 9.666 9.765 6,192 +0.08(+0.85%)
Sep 02, 2016 9.658 9.683 9.683 9.683 1,951 +0.03(+0.34%)
Sep 01, 2016 9.699 9.707 9.642 9.650 5,637 -0.03(-0.34%)
Aug 31, 2016 9.634 9.691 9.634 9.683 15,232 -0.03(-0.34%)
Aug 30, 2016 9.634 9.715 9.634 9.715 12,255 +0.03(+0.34%)
Aug 29, 2016 9.617 9.724 9.552 9.683 15,943 +0.14(+1.46%)
Aug 26, 2016 9.584 9.679 9.543 9.543 52,508 +0.00(+0.00%)
Aug 25, 2016 9.691 9.740 9.543 9.543 337,816 -0.16(-1.69%)
Aug 24, 2016 9.978 9.978 9.642 9.707 124,401 -0.17(-1.77%)
Aug 23, 2016 9.970 9.970 9.863 9.882 11,224 -0.01(-0.06%)
Aug 22, 2016 9.765 9.888 9.707 9.888 18,050 +0.11(+1.17%)
Aug 19, 2016 9.751 9.830 9.683 9.773 42,449 -0.06(-0.58%)
Aug 18, 2016 9.716 9.838 9.715 9.830 19,163 +0.13(+1.35%)
Aug 17, 2016 9.756 9.765 9.699 9.699 15,526 +0.01(+0.09%)
Aug 16, 2016 9.683 9.715 9.683 9.691 3,015 -0.07(-0.67%)
Aug 15, 2016 9.827 9.827 9.748 9.756 12,120 -0.03(-0.33%)
Aug 12, 2016 9.761 9.838 9.691 9.789 22,858 -0.01(-0.07%)
Aug 11, 2016 9.774 9.796 9.774 9.796 2,229 +0.04(+0.41%)
Aug 10, 2016 9.748 9.756 9.716 9.756 5,964 +0.02(+0.25%)
Aug 09, 2016 9.674 9.756 9.674 9.732 12,871 -0.01(-0.06%)
Aug 08, 2016 9.804 9.804 9.715 9.738 9,783 +0.01(+0.15%)
Aug 05, 2016 9.691 9.804 9.691 9.724 18,749 +0.00(+0.00%)
Aug 04, 2016 9.724 9.756 9.617 9.724 16,472 +0.00(+0.00%)
Aug 03, 2016 9.683 9.789 9.683 9.724 13,733 -0.02(-0.25%)
Aug 02, 2016 9.691 9.765 9.650 9.748 19,609 +0.08(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.